TMX group TMXmoney

DynaCERT Inc. (DYA)
Market: CDN Consolidated
$ 0.175
Sep 19, 2014, 7:40 PM EDT
Change: -0.01 (-5.41%)
Volume: 81,360
Day Low
0.175
Day High
0.18
Company Chart
Detailed Quote
Open: 0.18 Ex-Div Date: N/A
High: 0.18 Dividend: N/A
Low: 0.175 Yield: N/A
Prev. Close: 0.185 Div. Frequency: N/A
Bid: 0.175 Total Shares: 162,143,139
Bid Size: 138,000 Escrow Shares: 0
Ask: 0.18 Net Shares: 162,143,139
Ask Size: 5,000 P/E Ratio: N/A
Market Cap: 28,375,049 P/B Ratio: -17.50
EPS: 0.00 Exchange: TSXV
Beta: -0.443274 VWAP: 0.179383
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.18 0.18 0.18 0.18 0.18 0.18 81.36 k 100% -0.01 -5.405% 09/19/2014 3:58 PM
TSXV 0.18 0.18 0.18 0.18 0.18 0.18 69.86 k 85.87% -0.01 -5.405% 09/19/2014 3:58 PM
Alpha 0.18 0.16 N/A 0.18 0.18 0.18 3,000 3.69% -0.01 -2.703% 09/19/2014 10:51 AM
TMX Select 0.18 N/A N/A 0.18 0.18 0.18 2,000 2.46% -0.01 -5.405% 09/19/2014 3:21 PM
Chi-X 0.18 N/A N/A 0.18 0.18 0.18 3,000 3.69% 0.01 2.857% 09/19/2014 10:51 AM
CX2 0.18 N/A N/A 0.18 0.18 0.18 3,500 4.30% -0.01 -5.405% 09/19/2014 10:20 AM

All times are in ET.

News Headlines for DynaCERT Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 3:58 PM EDT 0.175 2,000 -0.01 TSXV 007 001
09/19/2014 3:58 PM EDT 0.175 2,500 -0.01 TSXV 007 001
09/19/2014 3:21 PM EDT 0.175 2,000 -0.01 TMX 001 079
09/19/2014 1:58 PM EDT 0.18 1,000 -0.01 TSXV 074 001
09/19/2014 11:43 AM EDT 0.18 9,000 -0.01 TSXV 074 079
09/19/2014 10:51 AM EDT 0.18 3,000 -0.01 CHIX 074 001
09/19/2014 10:51 AM EDT 0.18 3,000 -0.01 TSXV 074 039
09/19/2014 10:51 AM EDT 0.18 16,000 -0.01 TSXV 074 007
09/19/2014 10:51 AM EDT 0.18 3,000 -0.01 ALPHA 074 039
09/19/2014 10:20 AM EDT 0.175 3,500 -0.01 CX2 001 002
09/19/2014 10:20 AM EDT E 0.175 360 -0.01 TSXV 036 002
09/19/2014 9:49 AM EDT 0.18 25,000 -0.01 TSXV 074 007
09/19/2014 9:30 AM EDT 0.18 2,000 -0.01 TSXV 007 058
09/19/2014 9:30 AM EDT 0.18 9,000 -0.01 TSXV 007 007
09/18/2014 12:42 PM EDT E 0.185 300 0 TSXV 002 036
09/18/2014 12:42 PM EDT 0.185 2,000 0 TSXV 002 002
09/18/2014 11:15 AM EDT E 0.185 300 0 TSXV 007 036
09/18/2014 11:15 AM EDT 0.185 13,500 0 TSXV 007 007
09/18/2014 11:13 AM EDT E 0.185 200 0 TSXV 007 036
09/18/2014 11:13 AM EDT 0.185 17,000 0 TSXV 007 007
09/18/2014 11:12 AM EDT E 0.185 400 0 TSXV 007 036
09/18/2014 11:12 AM EDT 0.185 21,000 0 TSXV 007 007
09/18/2014 11:11 AM EDT E 0.185 200 0 TSXV 007 036
09/18/2014 11:11 AM EDT 0.185 24,500 0 TSXV 007 007
09/18/2014 11:11 AM EDT 0.185 2,000 0 TSXV 007 007
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.